BANKEX

Bank Index

65970.79 -54.01 (-0.08%)

L: 65832.67 H: 66212.32

Back to Option Chain

Historical option data for BANKEX
17 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKEX 24-DEC-2025 66000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	460 ₹ 13,800	-102.75 -3082.50	-	646 19,380	345 10,350	361 10,830
16 Dec	66024.80	555.9 ₹ 16,677	-399.4 -11982.00	-	72 2,160	-4 -120	16 480
15 Dec	66710.44	955.3 ₹ 28,659	-13.1 -393.00	-	2 60	-1 -30	20 600
12 Dec	66662.68	964.6 ₹ 28,938	240.95 7228.50	-	0 0	0 0	21 630
11 Dec	66462.48	964.6 ₹ 28,938	240.95 7228.50	-	15 450	-2 -60	21 630
10 Dec	66123.55	723.65 ₹ 21,709.5	-241.85 -7255.50	-	9 270	2 60	23 690
9 Dec	66365.37	965.5 ₹ 28,965	-9.5 -285.00	-	31 930	5 150	21 630
8 Dec	66448.26	975 ₹ 29,250	-322.75 -9682.50	-	15 450	13 390	16 480
5 Dec	67018.67	1297.75 ₹ 38,932.5	160.8 4824.00	-	1 30	0 0	3 90
4 Dec	66447.15	1136.95 ₹ 34,108.5	121.35 3640.50	-	3 90	-2 -60	3 90
3 Dec	66494.08	1015.6 ₹ 30,468	-244.4 -7332.00	-	4 120	4 120	5 150
2 Dec	66369.05	1260 ₹ 37,800	-153.05 -4591.50	-	1 30	0 0	1 30
1 Dec	66867.61	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
28 Nov	66946.16	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
27 Nov	66891.64	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
26 Nov	66790.92	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
25 Nov	66018.17	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
24 Nov	66026.71	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
21 Nov	66144.68	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
20 Nov	66668.75	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30

19 Nov	66481.53	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
18 Nov	66102.82	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
17 Nov	66156.80	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
14 Nov	65649.08	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
13 Nov	65444.71	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
12 Nov	65359.78	901 ₹ 27,030	-20 -600.00	-	0 0	0 0	1 30
11 Nov	65230.82	901 ₹ 27,030	-20 -600.00	-	3 90	1 30	1 30
10 Nov	64995.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	65771.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	65512.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	65597.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 66000 expiring on 24DEC2025

Delta for 66000 CE is -

Historical price for 66000 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 460, which was -102.75 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 361

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 555.9, which was -399.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 16

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 955.3, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 964.6, which was 240.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 964.6, which was 240.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 21

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 723.65, which was -241.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 965.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 975, which was -322.75 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 16

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 1297.75, which was 160.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 1136.95, which was 121.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 1015.6, which was -244.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 1260, which was -153.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov BANKEX was trading at 66018.17. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov BANKEX was trading at 66026.71. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov BANKEX was trading at 66144.68. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov BANKEX was trading at 66668.75. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov BANKEX was trading at 66481.53. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov BANKEX was trading at 66102.82. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov BANKEX was trading at 66156.80. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov BANKEX was trading at 65649.08. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov BANKEX was trading at 65444.71. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Nov BANKEX was trading at 65359.78. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov BANKEX was trading at 65230.82. The strike last trading price was 901, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 10 Nov BANKEX was trading at 64995.08. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKEX was trading at 65771.44. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BANKEX was trading at 65512.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BANKEX was trading at 65597.93. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BANKEX 24DEC2025 66000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	305.8 ₹ 9,174	-17.25 -517.50	-	786 23,580	-25 -750	159 4,770
16 Dec	66024.80	330 ₹ 9,900	179.85 5395.50	-	1,186 35,580	127 3,810	184 5,520
15 Dec	66710.44	150.15 ₹ 4,504.5	-19.85 -595.50	-	67 2,010	15 450	57 1,710
12 Dec	66662.68	166.4 ₹ 4,992	-89.35 -2680.50	-	69 2,070	1 30	42 1,260
11 Dec	66462.48	250.35 ₹ 7,510.5	-153.55 -4606.50	-	447 13,410	-2 -60	41 1,230
10 Dec	66123.55	414.95 ₹ 12,448.5	93.1 2793.00	-	183 5,490	-10 -300	43 1,290
9 Dec	66365.37	320.5 ₹ 9,615	9.15 274.50	-	104 3,120	2 60	53 1,590
8 Dec	66448.26	342.05 ₹ 10,261.5	141.6 4248.00	-	114 3,420	8 240	51 1,530
5 Dec	67018.67	192.3 ₹ 5,769	-158.2 -4746.00	-	72 2,160	10 300	43 1,290
4 Dec	66447.15	350.45 ₹ 10,513.5	9.45 283.50	-	47 1,410	1 30	33 990
3 Dec	66494.08	337.95 ₹ 10,138.5	-63.15 -1894.50	-	62 1,860	-5 -150	32 960
2 Dec	66369.05	387.45 ₹ 11,623.5	63.9 1917.00	-	36 1,080	-1 -30	37 1,110
1 Dec	66867.61	335.9 ₹ 10,077	30.5 915.00	-	73 2,190	17 510	38 1,140
28 Nov	66946.16	296.2 ₹ 8,886	-42.7 -1281.00	-	39 1,170	16 480	21 630
27 Nov	66891.64	321 ₹ 9,630	-56.35 -1690.50	-	8 240	3 90	5 150
26 Nov	66790.92	900 ₹ 27,000	-194.95 -5848.50	-	0 0	0 0	2 60
25 Nov	66018.17	900 ₹ 27,000	-194.95 -5848.50	-	0 0	0 0	2 60
24 Nov	66026.71	900 ₹ 27,000	-194.95 -5848.50	-	0 0	0 0	2 60
21 Nov	66144.68	900 ₹ 27,000	-194.95 -5848.50	-	0 0	0 0	2 60
20 Nov	66668.75	900 ₹ 27,000	-194.95 -5848.50	-	0 0	0 0	2 60
19 Nov	66481.53	900 ₹ 27,000	-194.95 -5848.50	-	0 0	0 0	2 60
18 Nov	66102.82	900 ₹ 27,000	-194.95 -5848.50	-	0 0	0 0	2 60
17 Nov	66156.80	900 ₹ 27,000	-194.95 -5848.50	-	2 60	2 60	2 60
14 Nov	65649.08	909 ₹ 27,270	-423.9 -12717.00	-	0 0	0 0	0 0
13 Nov	65444.71	909 ₹ 27,270	-423.9 -12717.00	-	0 0	0 0	0 0
12 Nov	65359.78	909 ₹ 27,270	-423.9 -12717.00	-	3 90	0 0	0 0
11 Nov	65230.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	64995.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	65771.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	65512.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	65597.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 66000 expiring on 24DEC2025

Delta for 66000 PE is -

Historical price for 66000 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 305.8, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 159

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 330, which was 179.85 higher than the previous day. The implied volatity was -, the open interest changed by 127 which increased total open position to 184

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 150.15, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 57

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 166.4, which was -89.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 42

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 250.35, which was -153.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 41

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 414.95, which was 93.1 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 43

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 320.5, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 53

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 342.05, which was 141.6 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 51

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 192.3, which was -158.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 43

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 350.45, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 33

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 337.95, which was -63.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 32

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 387.45, which was 63.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 335.9, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 38

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 296.2, which was -42.7 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 21

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 321, which was -56.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 900, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov BANKEX was trading at 66018.17. The strike last trading price was 900, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov BANKEX was trading at 66026.71. The strike last trading price was 900, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov BANKEX was trading at 66144.68. The strike last trading price was 900, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov BANKEX was trading at 66668.75. The strike last trading price was 900, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov BANKEX was trading at 66481.53. The strike last trading price was 900, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov BANKEX was trading at 66102.82. The strike last trading price was 900, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov BANKEX was trading at 66156.80. The strike last trading price was 900, which was -194.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 14 Nov BANKEX was trading at 65649.08. The strike last trading price was 909, which was -423.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKEX was trading at 65444.71. The strike last trading price was 909, which was -423.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKEX was trading at 65359.78. The strike last trading price was 909, which was -423.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKEX was trading at 65230.82. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for BANKEX

BANKEX

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD